SPX270617P05050000
SPX Jun 17 2027 5050.00 Put
optionOPRA
EODOct 26, 2026
36.77USD-2.596%(-0.98)4Vol589OI
SPX270617P05050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 36.89 | 36.89 | 36.77 | 36.77 | -2.596% | 4 | 589 | 0.000% |
| 2026-10-22 | 37.60 | 37.82 | 37.51 | 37.75 | +10.380% | 46 | 575 | -2.596% |
| 2026-10-21 | 34.00 | 34.20 | 34.00 | 34.20 | +1.665% | 2 | 573 | +7.515% |
| 2026-10-19 | 33.89 | 33.89 | 33.64 | 33.64 | -3.055% | 20 | 575 | +9.304% |
| 2026-09-25 | 34.70 | 34.70 | 34.70 | 34.70 | -0.402% | 1 | 490 | +5.965% |
| 2026-09-22 | 34.88 | 34.88 | 34.84 | 34.84 | -12.506% | 4 | 490 | +5.540% |
| 2026-09-14 | 39.82 | 39.82 | 39.82 | 39.82 | +7.332% | 4 | 490 | -7.659% |
| 2026-09-04 | 37.10 | 37.10 | 37.10 | 37.10 | -0.269% | 1 | 491 | -0.889% |
| 2026-09-03 | 37.20 | 37.20 | 37.20 | 37.20 | -9.135% | 1 | 491 | -1.156% |
| 2026-09-02 | 40.97 | 40.97 | 40.94 | 40.94 | -2.871% | 4 | 491 | -10.186% |
| 2026-09-01 | 42.21 | 42.21 | 42.15 | 42.15 | -6.333% | 4 | 492 | -12.764% |
| 2026-08-26 | 45.03 | 45.03 | 45.00 | 45.00 | -0.881% | 4 | 494 | -18.289% |
| 2026-08-25 | 45.40 | 45.40 | 45.40 | 45.40 | -3.445% | 2 | 495 | -19.009% |
| 2026-08-21 | 47.41 | 47.41 | 47.02 | 47.02 | -2.851% | 8 | 495 | -21.799% |
| 2026-08-17 | 48.40 | 48.40 | 48.40 | 48.40 | +4.762% | 1 | 495 | -24.029% |
| 2026-08-14 | 46.69 | 46.69 | 46.20 | 46.20 | +0.239% | 5 | 495 | -20.411% |
| 2026-08-13 | 46.11 | 46.11 | 46.09 | 46.09 | -0.882% | 4 | 493 | -20.221% |
| 2026-08-12 | 47.29 | 47.34 | 46.50 | 46.50 | -2.923% | 5 | 490 | -20.925% |
| 2026-08-10 | 47.90 | 47.90 | 47.90 | 47.90 | +0.630% | 1 | 490 | -23.236% |
| 2026-08-07 | 48.23 | 48.38 | 47.60 | 47.60 | -2.519% | 17 | 488 | -22.752% |
| 2026-08-05 | 48.83 | 48.83 | 48.83 | 48.83 | -0.953% | 4 | 486 | -24.698% |
| 2026-08-04 | 49.30 | 49.30 | 49.30 | 49.30 | -7.730% | 1 | 486 | -25.416% |
| 2026-08-03 | 53.49 | 53.51 | 53.43 | 53.43 | -5.933% | 7 | 491 | -31.181% |
| 2026-07-31 | 56.80 | 56.80 | 56.80 | 56.80 | -8.209% | 1 | 491 | -35.264% |
| 2026-07-30 | 62.05 | 62.05 | 61.88 | 61.88 | -10.578% | 4 | 491 | -40.579% |
| 2026-07-29 | 67.60 | 69.20 | 67.60 | 69.20 | +15.256% | 4 | 488 | -46.864% |
| 2026-07-28 | 59.91 | 60.04 | 59.91 | 60.04 | -4.744% | 44 | 508 | -38.757% |
| 2026-07-24 | 61.69 | 63.03 | 61.69 | 63.03 | -5.771% | 4 | 508 | -41.663% |
| 2026-07-23 | 66.31 | 66.93 | 66.26 | 66.89 | +9.476% | 68 | 506 | -45.029% |
| 2026-07-22 | 61.14 | 61.14 | 61.08 | 61.10 | +0.493% | 16 | 508 | -39.820% |
| 2026-07-09 | 61.11 | 61.26 | 60.80 | 60.80 | -3.030% | 8 | 505 | -39.523% |
| 2026-07-08 | 62.30 | 62.70 | 62.30 | 62.70 | -0.255% | 2 | 504 | -41.356% |
| 2026-07-07 | 62.97 | 62.97 | 62.86 | 62.86 | -5.160% | 4 | 506 | -41.505% |
| 2026-07-02 | 66.47 | 66.47 | 66.28 | 66.28 | +6.852% | 4 | 506 | -44.523% |
| 2026-07-01 | 62.03 | 62.03 | 62.03 | 62.03 | -0.752% | 2 | 508 | -40.722% |
| 2026-06-30 | 62.72 | 62.74 | 62.50 | 62.50 | -6.128% | 17 | 511 | -41.168% |
| 2026-06-29 | 66.68 | 66.68 | 66.58 | 66.58 | -6.620% | 4 | 509 | -44.773% |
| 2026-06-25 | 71.30 | 71.30 | 71.30 | 71.30 | +1.495% | 1 | 509 | -48.429% |
| 2026-06-22 | 70.24 | 70.25 | 70.24 | 70.25 | +2.122% | 4 | 509 | -47.658% |
| 2026-06-18 | 68.77 | 68.79 | 68.77 | 68.79 | +0.909% | 4 | 511 | -46.547% |
| 2026-06-17 | 68.14 | 68.17 | 68.14 | 68.17 | +0.531% | 2 | 510 | -46.061% |
| 2026-06-16 | 67.81 | 67.81 | 67.81 | 67.81 | -17.786% | 5 | 505 | -45.775% |
| 2026-06-11 | 84.20 | 84.20 | 81.95 | 82.48 | +0.757% | 158 | 446 | -55.419% |
| 2026-06-10 | 81.65 | 81.86 | 81.65 | 81.86 | +6.589% | 2 | 445 | -55.082% |
| 2026-06-09 | 76.80 | 76.80 | 76.80 | 76.80 | +4.918% | 2 | 448 | -52.122% |
| 2026-06-08 | 73.20 | 73.20 | 73.20 | 73.20 | -5.792% | 39 | 409 | -49.768% |
| 2026-06-05 | 77.70 | 77.70 | 77.70 | 77.70 | +9.514% | 1 | 408 | -52.677% |
| 2026-05-28 | 71.13 | 71.23 | 70.95 | 70.95 | -13.476% | 12 | 402 | -48.175% |
| 2026-05-14 | 82.00 | 82.00 | 82.00 | 82.00 | -1.300% | 2 | 400 | -55.159% |
| 2026-05-11 | 83.06 | 83.08 | 83.06 | 83.08 | -2.717% | 2 | 399 | -55.741% |
| 2026-05-07 | 85.40 | 85.40 | 85.40 | 85.40 | -1.941% | 1 | 399 | -56.944% |
| 2026-05-06 | 86.95 | 87.09 | 86.42 | 87.09 | -3.768% | 4 | 399 | -57.779% |
| 2026-05-05 | 90.60 | 90.60 | 89.70 | 90.50 | -2.373% | 9 | 396 | -59.370% |
| 2026-05-04 | 93.19 | 93.19 | 92.68 | 92.70 | +3.924% | 4 | 396 | -60.334% |
| 2026-05-01 | 89.20 | 89.20 | 89.20 | 89.20 | -3.776% | 2 | 395 | -58.778% |
| 2026-04-30 | 90.80 | 92.70 | 90.80 | 92.70 | -4.845% | 4 | 395 | -60.334% |
| 2026-04-24 | 97.70 | 97.70 | 97.42 | 97.42 | -1.794% | 2 | 391 | -62.256% |
| 2026-04-17 | 98.26 | 99.20 | 98.20 | 99.20 | -5.253% | 8 | 392 | -62.933% |
| 2026-04-16 | 104.70 | 104.70 | 104.70 | 104.70 | +0.048% | 1 | 397 | -64.881% |
| 2026-04-15 | 105.16 | 105.17 | 104.50 | 104.65 | -1.626% | 4 | 398 | -64.864% |
| 2026-04-14 | 106.17 | 106.38 | 106.14 | 106.38 | -7.124% | 12 | 398 | -65.435% |
| 2026-04-10 | 114.50 | 114.54 | 114.50 | 114.54 | -0.599% | 4 | 401 | -67.898% |
| 2026-04-09 | 114.98 | 115.26 | 114.97 | 115.23 | -26.838% | 8 | 401 | -68.090% |
| 2026-03-31 | 157.40 | 157.50 | 157.40 | 157.50 | +12.179% | 3 | 401 | -76.654% |
| 2026-03-17 | 140.40 | 140.40 | 140.40 | 140.40 | -10.402% | 1 | 400 | -73.811% |
| 2026-03-13 | 156.70 | 156.70 | 156.70 | 156.70 | +16.246% | 2 | 400 | -76.535% |
| 2026-03-03 | 134.40 | 134.80 | 134.40 | 134.80 | +7.325% | 4 | 398 | -72.723% |
| 2026-02-26 | 125.60 | 125.60 | 125.60 | 125.60 | -5.493% | 2 | 396 | -70.725% |
| 2026-02-23 | 133.47 | 133.47 | 132.13 | 132.90 | +2.546% | 6 | 395 | -72.333% |
| 2026-02-13 | 129.60 | 129.60 | 129.60 | 129.60 | +9.275% | 4 | 387 | -71.628% |
| 2026-02-09 | 118.10 | 118.60 | 118.10 | 118.60 | -1.740% | 2 | 387 | -68.997% |
| 2026-02-06 | 120.70 | 120.70 | 120.70 | 120.70 | -1.308% | 5 | 385 | -69.536% |
| 2026-02-04 | 120.40 | 122.30 | 120.40 | 122.30 | -4.751% | 6 | 380 | -69.935% |
| 2026-01-29 | 128.40 | 128.40 | 128.40 | 128.40 | -18.580% | 1 | 376 | -71.363% |
| 2025-11-24 | 158.50 | 158.50 | 157.70 | 157.70 | -3.959% | 3 | 376 | -76.684% |
| 2025-10-13 | 164.20 | 164.20 | 164.20 | 164.20 | +9.467% | 1 | 373 | -77.607% |
| 2025-10-02 | 150.00 | 150.00 | 150.00 | 150.00 | -5.303% | 1 | 463 | -75.487% |
| 2025-08-26 | 158.30 | 158.40 | 158.30 | 158.40 | -13.158% | 3 | 13 | -76.787% |
| 2025-07-09 | 183.00 | 258.60 | 182.40 | 182.40 | -18.019% | 11 | 13 | -79.841% |
| 2025-06-23 | 222.46 | 222.53 | 222.46 | 222.49 | 0.000% | 20 | 10 | -83.473% |